Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	81 554,42	-1,95%	82 343,50	82 518,50	81 554,42	83 173,12	1 031 585 281	15:20
WIG20	2 398,99	-2,21%	2 428,00	2 429,40	2 392,06	2 453,31	901 510 382	15:35
WIG30	2 976,51	-2,15%	3 006,04	3 015,20	2 969,85	3 041,97	1 019 478 480	15:35
mWIG40	6 106,89	-2,82%	6 193,17	6 228,71	6 106,89	6 284,19	165 899 762	15:20
sWIG80	24 136,90	-0,98%	24 295,44	24 295,44	24 115,84	24 375,55	43 033 790	15:20
WIG-BANKI	12 981,50	-2,62%	13 188,27	13 188,27	12 971,55	13 330,59	278 490 646	15:20
WIG-BUDOW	8 311,35	-1,33%	8 399,54	8 403,07	8 311,30	8 423,70	18 084 465	15:20
WIG-CHEMIA	9 795,24	-0,78%	9 842,31	9 855,18	9 695,11	9 872,23	3 262 095	15:20
WIG-ENERG	2 205,63	-0,67%	2 216,38	2 247,39	2 192,30	2 220,41	35 101 454	15:20
WIG-INFO	4 896,81	-1,93%	4 965,92	4 965,92	4 895,34	4 993,01	10 443 132	15:20
WIG-MEDIA	8 379,17	0,83%	8 294,32	8 493,57	8 251,66	8 310,24	708 580	15:20
WIG-NRCHOM	4 240,63	-0,30%	4 250,53	4 257,25	4 210,82	4 253,38	7 033 530	15:20
WIG-PALIWA	6 812,34	-3,21%	6 937,99	7 003,51	6 810,35	7 038,32	184 992 139	15:20
WIG-Poland	85 175,54	-1,82%	85 765,96	85 765,96	85 175,54	86 754,75	1 004 102 228	15:15
WIG-SPOZYW	2 117,30	0,15%	2 125,08	2 127,66	2 111,52	2 114,07	482 518	15:20
WIG20lev	455,78	-4,45%	467,10	467,64	455,78	477,02	811 201 998	15:20
WIG20short	3 247,10	2,25%	3 209,43	3 247,10	3 207,62	3 175,66	811 201 998	15:20
GPWB-B1Y3Y	1 167,48	-0,11%	1 167,48	1 167,48	1 167,48	1 168,79	-	10:15
GPWB-B1Y4Y	1 167,49	-0,14%	1 167,49	1 167,49	1 167,49	1 169,09	-	10:15
GPWB-B1Y5Y	1 162,49	-0,17%	1 162,49	1 162,49	1 162,49	1 164,52	-	10:15
GPWB-B3Y5Y	1 165,92	-0,24%	1 165,92	1 165,92	1 165,92	1 168,77	-	10:15
GPWB-B5Y	1 147,34	-0,38%	1 147,34	1 147,34	1 147,34	1 151,77	-	10:15
GPWB-BWZ	1 186,06	0,02%	1 186,06	1 186,06	1 186,06	1 185,86	-	10:15
INNOVATOR	1 422,15	-0,12%	1 422,15	1 422,15	1 422,15	1 423,82	292 202 976	11:15
mWIG40dvp	70,06	3 492,82%	70,06	70,06	70,06	1,95	166 227 057	11:00
mWIG40TR	8 984,89	-1,72%	9 111,84	9 164,13	8 984,89	9 142,07	165 899 762	15:20
mWIG40TRlv	11 329,59	-3,45%	11 655,50	11 789,74	11 329,59	11 734,88	165 899 762	15:20
mWIG40TRsh	2 930,81	1,75%	2 890,82	2 930,81	2 874,34	2 880,42	165 899 762	15:20
sWIG80dvp	52,61	0,00%	52,61	52,61	52,61	52,61	43 147 064	11:00
sWIG80TR	35 282,77	-0,98%	35 514,52	35 514,52	35 251,98	35 631,62	43 033 790	15:20
WIG140	1 577,01	-1,97%	1 592,29	1 596,25	1 577,01	1 608,76	1 020 135 551	15:20
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	818 873 970	11:00
WIG20TR	4 809,41	-2,22%	4 866,90	4 870,56	4 809,41	4 918,51	811 201 998	15:20
WIG20TRlev	3 620,43	-4,45%	3 709,00	3 714,64	3 620,43	3 789,09	811 201 998	15:20
WIG20TRsht	3 304,44	2,25%	3 266,67	3 304,44	3 264,26	3 231,78	811 201 998	15:20
WIG30TR	5 870,48	-2,08%	5 924,54	5 942,58	5 870,48	5 995,34	920 418 682	15:20
WIG-CEE	1 748,53	0,31%	1 744,20	1 748,53	1 744,20	1 743,05	582 703	15:15
WIGdiv	1 683,03	-1,07%	1 693,17	1 697,23	1 683,03	1 701,23	249 215 737	15:20
WIG-ESG	13 513,09	-2,02%	13 649,27	13 693,85	13 513,09	13 791,18	971 320 196	15:20
WIG.GAMES	15 119,39	-3,74%	15 718,85	15 718,85	15 116,55	15 707,03	38 228 690	15:20
WIG-GORNIC	4 670,95	-3,91%	4 730,49	4 761,45	4 670,95	4 860,92	88 743 612	15:20
WIG-GRY	12 389,31	-3,16%	12 756,36	12 756,36	12 389,31	12 793,21	42 859 075	15:20
WIG-LEKI	2 779,29	1,01%	2 753,97	2 779,81	2 742,96	2 751,47	2 455 548	15:20
WIG-MOTO	8 423,28	0,97%	8 440,53	8 597,75	8 284,97	8 342,19	6 209 209	15:20
WIG.MS-BAS	11 322,84	-2,82%	11 450,05	11 527,64	11 322,84	11 651,70	119 498 917	15:20
WIG.MS-FIN	16 510,55	-1,91%	16 661,13	16 694,04	16 436,17	16 832,51	286 125 136	15:20
WIG-ODZIEZ	8 814,83	-4,13%	9 066,53	9 200,78	8 814,83	9 194,23	104 572 198	15:20
WIGtech	11 773,03	-2,09%	11 985,88	11 985,88	11 773,03	12 024,87	80 716 198	15:20
WIGtechTR	13 082,79	-2,09%	13 319,33	13 319,33	13 082,79	13 362,66	80 716 198	15:20
WIG-Ukrain	218,64	-1,29%	218,21	218,64	218,21	221,50	253 988	15:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4400	-0,29%	3,4300	3,5200	3,3900	23 722	81 607	14:57	Reklama
08OCTAVA (08N)	0,9700	0,00%	0,9700	0,9700	0,9700	60	58	15:00
11BIT (11B)	544,0000	-4,56%	571,0000	579,0000	542,0000	6 783	3 769 933	15:20
3RGAMES (3RG)	0,2210	-0,45%	0,2310	0,2310	0,2100	414 990	89 736	14:51
ABPL (ABE)	88,6000	-0,23%	88,8000	88,8000	87,6000	1 778	156 528	15:16
ACAUTOGAZ (ACG)	29,9000	1,01%	29,6000	30,0000	29,5000	471	13 966	14:09
ACTION (ACT)	20,0000	-0,74%	20,0000	20,1500	20,0000	6 527	130 602	15:19
ADIUVO (ADV)	0,9600	0,00%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,3800	-0,70%	11,2600	11,4400	11,2600	15 242	173 273	14:10
AGROTON (AGT)	3,0000	-1,32%	3,0000	3,0400	3,0000	5 187	15 561	14:50
AIGAMES (ALG)	1,4500	-3,33%	1,5000	1,5000	1,4500	5 481	8 046	13:53
AILLERON (ALL)	14,9200	-1,71%	15,2400	15,2400	14,9000	738	11 116	15:16
AIRWAY (AWM)	0,2760	0,36%	0,2750	0,2785	0,2715	64 045	17 517	14:08
ALIOR (ALR)	99,7000	-1,34%	99,9000	100,4500	97,0200	247 321	24 637 304	15:20
ALLEGRO (ALE)	30,8600	-0,45%	30,5800	31,5200	30,5000	1 264 860	39 197 422	15:20
ALTA (AAT)	(1,8450)	-	-	-	-	-	-	09:00
ALTUSTFI (ALI)	3,5500	0,28%	3,5500	3,6500	3,5500	14 332	51 632	11:53
AMBRA (AMB)	28,3000	0,00%	28,3000	28,8000	28,0000	3 342	94 664	15:08
AMICA (AMC)	71,7000	-1,51%	72,8000	72,8000	71,4000	1 815	130 860	15:14
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	15:00
AMREST (EAT)	22,9000	-2,35%	23,4500	23,5500	22,8000	69 056	1 594 239	15:15
ANSWEAR (ANR)	23,5500	-1,05%	23,7500	23,8000	23,5000	8 973	211 734	15:14
APATOR (APT)	14,3600	-1,24%	14,5000	14,5000	14,3000	6 860	98 718	14:30
APLISENS (APN)	23,0000	-0,86%	23,0000	23,0000	22,6000	107	2 431	14:11
APSENERGY (APE)	3,5200	-0,28%	3,5200	3,5200	3,5200	313	1 102	14:09
ARCHICOM (ARH)	32,8000	0,61%	33,4000	34,0000	32,5000	33 668	1 107 003	13:42
ARCTIC (ATC)	21,1600	0,19%	21,1200	21,3400	20,9000	24 062	506 696	15:15
ARTIFEX (ART)	29,5000	0,34%	28,8000	29,5000	28,4000	4 493	130 413	15:03
ASBIS (ASB)	26,6200	0,15%	26,7000	26,9600	26,3400	38 757	1 029 692	15:17
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	09:00
ASSECOBS (ABS)	60,2000	-3,83%	62,6000	62,6000	60,0000	1 191	73 285	15:08
ASSECOPOL (ACP)	76,1000	-1,55%	76,6000	77,4000	76,1000	59 902	4 598 872	15:20
ASSECOSEE (ASE)	51,6000	-0,39%	51,8000	52,0000	51,2000	682	35 364	15:08
ASTARTA (AST)	28,7500	1,41%	28,8000	29,2500	28,6500	7 230	209 200	15:16
ATAL (1AT)	60,2000	-2,75%	62,0000	62,2000	60,2000	4 256	259 743	15:00
ATENDE (ATD)	3,0600	0,99%	3,0800	3,1000	3,0300	23 485	72 197	15:11
ATLANTAPL (ATP)	19,1000	-3,54%	19,8000	19,8000	19,0000	1 110	21 300	14:43
ATLANTIS (ATS)	2,5500	-2,30%	2,6100	2,6900	2,4900	29 761	76 875	15:08
ATMGRUPA (ATG)	3,1500	0,64%	3,1500	3,1500	3,1200	6 346	19 942	15:14
ATREM (ATR)	12,3000	5,58%	11,2500	12,8000	11,1500	17 159	204 303	15:18
AUTOPARTN (APR)	24,6000	0,41%	24,4000	25,1500	24,3000	207 685	5 156 101	15:19
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	15:00
BBIDEV (BBD)	4,1300	-1,20%	4,1300	4,2000	4,1300	1 522	6 329	14:42
BEDZIN (BDZ)	27,3000	-1,09%	27,2000	27,5500	27,0000	1 525	41 387	15:08
BENEFIT (BFT)	2 695,0000	-3,06%	2 760,0000	2 825,0000	2 680,0000	2 963	8 103 630	15:20
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,5000	0,00%	5,5000	5,5000	5,5000	847	4 659	10:54
BIGCHEESE (BCS)	23,7000	-4,44%	24,8000	24,8000	22,9000	6 106	142 861	15:19
BIOCELTIX (BCX)	69,0000	-3,63%	71,0000	71,8000	69,0000	2 153	150 893	15:19
BIOMAXIMA (BMX)	14,9000	-2,61%	15,0500	15,0500	14,8500	441	6 582	11:50
BIOMEDLUB (BML)	4,4300	0,23%	4,3800	4,4550	4,3700	49 365	217 036	14:51
BIOPLANET (BIP)	23,8000	-0,83%	24,0000	24,0000	23,0000	319	7 454	13:32
BIOTON (BIO)	3,5100	-0,28%	3,5100	3,5200	3,4800	14 806	51 874	14:48
BLOOBER (BLO)	23,9500	-0,83%	24,0500	24,0500	23,4000	12 164	287 893	15:20
BNPPPL (BNP)	101,5000	-2,87%	104,5000	104,5000	101,5000	151 144	15 342 229	14:57
BOGDANKA (LWB)	32,5000	-3,27%	33,1200	33,3800	32,4000	76 530	2 518 772	15:19
BOOMBIT (BBT)	11,1000	-3,48%	11,3000	11,3000	11,0500	1 060	11 779	15:07
BORYSZEW (BRS)	5,9700	-1,81%	6,0800	6,0800	5,9700	7 667	46 160	15:16
BOS	15,3500	-3,46%	15,4500	15,8000	15,1000	11 392	175 411	15:18
BOWIM (BOW)	7,0100	2,79%	6,7600	7,1000	6,7500	14 966	104 554	15:17
BRAND24 (B24)	50,0000	-2,72%	51,2000	52,0000	49,7000	6 442	324 752	15:19
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	15:00
BUDIMEX (BDX)	691,5000	-1,57%	698,0000	704,5000	691,5000	12 479	8 717 829	15:20
BUMECH (BMC)	12,5400	0,00%	12,7400	12,7600	12,4200	6 323	79 242	15:01
CAPITAL (CPA)	0,7350	0,68%	0,7350	0,7350	0,7350	550	404	15:00
CAPITEA (CAP)	0,5960	-0,67%	0,5920	0,5980	0,5800	156 376	92 203	14:40
CAPTORTX (CTX)	81,4000	3,04%	81,4000	81,8000	79,0000	4 885	389 613	15:15
CASPAR (CSR)	8,8000	0,57%	8,8000	8,8000	8,8000	15	132	09:12
CAVATINA (CAV)	15,7000	-3,09%	16,0000	16,0000	15,7000	1 045	16 479	11:07
CCC	80,8000	-2,65%	82,1000	87,4000	80,0000	731 347	61 440 366	15:20
Reklama
CCENERGY (CCE)	#0,4000	5,26%	-	-	-	-	-	15:00	Reklama
CDPROJEKT (CDR)	111,7500	-3,25%	115,0000	115,3000	111,7500	271 930	30 938 489	15:20
CDRL (CDL)	13,1000	2,34%	13,0000	14,3000	12,7000	2 942	38 977	14:06
CELTIC (CPD)	3,4500	0,00%	3,3700	3,4500	3,3700	3	10	10:59
CEZ	151,0000	4,86%	148,0000	151,0000	147,6000	1 474	218 920	15:19
CFI	0,2270	0,44%	0,2270	0,2270	0,2270	50	11	09:09
CIGAMES (CIG)	1,5680	-0,95%	1,5700	1,5820	1,5600	235 878	370 436	15:19
CITYSERV (CTS)	5,0000	2,04%	4,9600	5,0000	4,9600	91	455	11:24
CLNPHARMA (CLN)	14,7200	-1,87%	14,9600	14,9600	14,7000	16 736	247 166	15:17
CLOUD (CLD)	70,2000	-7,63%	75,2000	75,2000	68,2000	950	66 874	15:17
COALENERG (CLE)	1,0580	0,19%	1,0420	1,0580	1,0140	6 681	7 020	11:08
COGNOR (COG)	9,5000	-2,56%	9,6000	9,6950	9,4000	137 132	1 314 259	15:20
COLUMBUS (CLC)	5,0100	-0,79%	5,0500	5,1300	4,8000	47 581	238 093	15:03
COMARCH (CMR)	254,5000	-3,23%	261,0000	261,0000	253,0000	1 965	502 975	14:57
COMP (CMP)	78,8000	-3,90%	81,8000	81,8000	78,0000	2 915	230 858	15:05
COMPERIA (CPL)	6,9000	2,99%	6,9000	6,9000	6,9000	6 370	43 953	12:32
COMPREMUM (CPR)	2,2000	-0,45%	2,2200	2,2200	2,1700	19 933	43 596	15:11
CORMAY (CRM)	0,5920	-0,34%	0,5920	0,5920	0,5920	200	118	13:19
CREEPYJAR (CRJ)	602,0000	-3,68%	625,0000	625,0000	590,0000	223	134 348	12:37
CREOTECH (CRI)	180,0000	0,00%	180,0000	180,5000	179,0000	1 112	200 109	14:47
CYFRPLSAT (CPS)	9,7800	-2,69%	10,0200	10,0400	9,7700	1 617 110	15 965 433	15:20
CZTOREBKA (CZT)	(0,6000)	-	-	-	-	-	-	15:00
DADELO (DAD)	17,6000	2,33%	17,2500	17,9500	17,1500	5 396	94 690	13:49
DATAWALK (DAT)	67,5000	-6,25%	71,0000	71,0000	66,2000	28 584	1 965 684	15:20
DBENERGY (DBE)	17,6000	-0,85%	17,7000	17,7000	17,6000	122	2 158	14:47
DEBICA (DBC)	76,2000	-1,80%	78,0000	78,0000	76,2000	430	32 975	15:17
DECORA (DCR)	54,4000	-1,09%	54,6000	54,6000	53,8000	1 495	80 925	15:17
DEKPOL (DEK)	51,0000	-0,78%	51,6000	51,6000	50,0000	176	8 865	12:38
DELKO (DEL)	9,3600	0,00%	9,4000	9,4600	9,3200	2 264	21 214	15:17
DEVELIA (DVL)	5,6900	-0,18%	5,6900	5,7400	5,5500	177 290	999 498	15:18
DGA	19,8000	-0,50%	19,7000	19,8000	19,7000	198	3 913	11:01
DIGITANET (DIG)	46,9000	-2,09%	47,6000	48,0000	46,6000	1 255	58 992	15:19
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	365,0000	-0,27%	365,0000	366,6000	361,5000	66 762	24 321 328	15:20
DMGROUP (DMG)	3,3700	-0,88%	3,4200	3,4200	3,2900	578	1 904	15:09
DOMDEV (DOM)	180,4000	-0,22%	180,8000	182,0000	179,4000	10 719	1 936 141	15:07
DRAGOENT (DGE)	21,8000	-9,54%	24,0000	24,5000	21,8000	1 193	27 761	15:14
DROZAPOL (DPL)	3,9200	-0,76%	3,9100	3,9300	3,8800	4 958	19 346	13:56
ECHO (ECH)	5,0000	5,26%	4,7900	5,0200	4,7500	105 323	520 113	15:18
EDINVEST (EDI)	7,4000	2,78%	7,3600	7,4000	7,2400	2 834	20 890	14:35
EFEKT (EFK)	6,8500	5,38%	6,2500	6,8500	6,2500	148	935	15:00
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	15:17
ELEKTROTI (ELT)	21,7000	-2,25%	21,8000	22,0000	21,2000	46 962	1 008 199	15:20
ELKOP (EKP)	0,5080	-0,39%	0,5100	0,5160	0,5000	103 845	52 228	15:06
EMCINSMED (EMC)	10,8000	0,00%	10,8000	10,8000	10,8000	2	22	09:04
ENAP (ENP)	2,0400	-0,97%	2,0400	2,0400	2,0400	50	102	15:00
ENEA (ENA)	8,8300	-2,86%	9,0550	9,1500	8,8300	478 019	4 286 691	15:20
ENELMED (ENE)	18,3000	1,67%	18,6000	18,6000	18,3000	23	422	14:34
ENERGA (ENG)	9,5800	-0,21%	9,6000	9,6000	9,5100	9 918	94 862	15:18
ENERGOINS (ENI)	2,6150	-0,38%	2,6200	2,6200	2,5700	8 631	22 313	13:45
ENTER (ENT)	70,1000	0,00%	68,1000	70,8000	67,3000	3 408	235 569	15:14
ERBUD (ERB)	40,5000	-1,22%	40,5000	41,0000	40,4000	2 501	101 595	15:14
ERG	54,0000	0,00%	54,0000	54,0000	54,0000	55	2 970	12:45
ESOTIQ (EAH)	33,1000	-2,07%	33,3000	33,3000	33,1000	176	5 836	10:46
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1300	-0,44%	1,1350	1,1350	1,1100	61	69	15:13
EUROCASH (EUR)	13,3200	-1,41%	13,4000	13,4500	13,3000	93 036	1 244 407	15:20
EUROHOLD (EHG)	2,3600	4,42%	2,3400	2,3600	2,3400	2 113	4 987	14:17
EUROTEL (ETL)	42,2000	2,18%	41,4000	42,5000	41,0000	2 298	96 222	15:20
FASING (FSG)	12,9000	0,00%	12,9000	12,9000	12,9000	244	3 148	10:10
FASTFIN (FFI)	#0,7350	-27,23%	-	-	-	-	-	15:00
FEERUM (FEE)	6,5000	-0,31%	6,6000	6,6000	6,5000	343	2 230	14:55
FERRO (FRO)	36,5000	0,55%	35,8000	36,5000	34,7000	76 363	2 761 551	15:08
FERRUM (FER)	4,8000	-0,41%	4,8000	5,0000	4,6200	33 900	163 214	15:02
FMG	124,0000	10,71%	113,5000	132,5000	112,0000	2 158	264 093	15:18
FON	6,4800	1,25%	6,4000	6,4800	6,0800	10 126	64 033	14:29
FORTE SA (FTE)	22,9000	-0,43%	22,7000	22,9000	22,6000	1 393	31 610	15:12
GAMEOPS (GOP)	25,9000	-4,07%	26,5000	26,5000	24,3000	88 142	2 219 013	15:18
GAMFACTOR (GIF)	12,5000	-2,34%	12,5500	12,7500	12,1500	2 926	36 171	14:56
GENOMTEC (GMT)	13,5000	-2,88%	13,9000	14,1800	13,2600	29 298	403 979	15:19
Reklama
GETIN (GTN)	0,5560	-1,42%	0,5640	0,5700	0,5430	573 786	317 049	15:19	Reklama
GIGROUP (GIG)	1,4500	0,00%	1,4300	1,4500	1,4300	50	72	10:18
GOBARTO (GOB)	46,8000	-0,43%	46,5000	46,8000	45,0000	593	26 990	15:00
GPW	42,0500	-0,36%	42,2000	42,4000	41,8000	44 190	1 859 722	15:20
GREENX (GRX)	2,3680	1,11%	2,3480	2,4000	2,3300	266 161	630 091	15:16
GRENEVIA (GEA)	2,7100	-0,55%	2,7500	2,7550	2,7100	74 774	203 863	15:19
GRODNO (GRN)	10,8000	-1,82%	11,0000	11,0400	10,7000	6 848	74 248	15:12
GRUPAAZOTY (ATT)	22,6000	-1,31%	22,8400	22,8600	22,2200	134 960	3 037 005	15:19
GRUPRACUJ (GPP)	64,9000	0,31%	64,5000	64,9000	64,0000	948	60 980	14:52
GTC	5,5600	-1,07%	5,5800	5,5800	5,4000	160	877	13:52
HANDLOWY (BHW)	110,0000	-1,26%	111,4000	112,4000	109,2000	23 084	2 547 672	15:19
HARPER (HRP)	6,8200	-0,58%	6,9500	6,9500	6,7500	1 518	10 344	14:06
HELIO (HEL)	26,6000	-2,21%	27,2000	27,2000	26,2000	986	25 997	14:19
HERKULES (HRS)	0,8480	-3,42%	0,8780	0,8780	0,7920	159 927	130 438	12:10
HMINWEST (HMI)	48,3000	0,00%	48,3000	48,3000	47,4000	539	25 682	12:57
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	25,0500	-4,57%	26,2500	26,2500	24,1000	78 572	1 990 976	15:20
HYDROTOR (HDR)	31,4000	0,00%	31,4000	31,4000	31,4000	265	8 321	13:04
IALBGR (IAG)	0,4690	-0,21%	0,4980	0,4980	0,4470	38 239	17 243	14:54
IBSM (IBS)	112,0000	10,89%	100,0000	119,0000	99,0000	486	52 032	15:19
IDMPL (IDM)	(0,5900)	-	-	-	-	-	-	09:00
IFCAPITAL (IFC)	#4,4900	-15,28%	-	-	-	-	-	15:12
IFIRMA (IFI)	24,2000	4,31%	23,6000	24,2000	23,3000	5 194	124 101	15:19
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	15:00
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	9,4200	-4,85%	9,9000	9,9000	9,2800	2 309	21 858	13:24
IMMOBILE (GKI)	3,5600	3,79%	3,4400	3,6700	3,4400	9 649	34 478	14:48
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,2300	-1,63%	4,3000	4,3000	4,1800	5 011	21 243	14:42
INC	2,6500	-0,75%	2,7100	2,7100	2,5800	9 589	25 006	13:08
INDYGO (IDG)	#0,0995	-60,20%	-	-	-	-	-	15:15
INGBSK (ING)	300,0000	-4,61%	314,0000	317,5000	297,5000	43 290	13 327 494	15:18
INPRO (INP)	7,1500	-5,92%	7,1500	7,1500	7,1500	721	5 155	09:00
INSTALKRK (INK)	43,5000	-0,23%	43,6000	43,6000	43,5000	193	8 399	10:02
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	13:54
INTERBUD (ITB)	2,8100	-0,71%	2,8300	2,8300	2,5800	4 837	12 738	14:47
INTERCARS (CAR)	534,0000	1,33%	538,0000	549,0000	525,0000	1 856	999 509	15:20
INTERSPPL (IPO)	0,8720	0,93%	0,8720	0,8720	0,8720	1	1	09:00
INTROL (INL)	10,2000	-2,86%	10,3000	10,3000	10,0000	1 538	15 728	14:55
IPOPEMA (IPE)	3,5200	-2,22%	3,5300	3,5300	3,5200	1 325	4 676	14:07
IZOBLOK (IZB)	(52,5000)	-	-	-	-	-	-	15:00
IZOLACJA (IZO)	3,3600	-4,82%	3,5200	3,5200	3,3000	5 062	16 861	12:18
IZOSTAL (IZS)	2,7300	1,11%	2,7000	2,7400	2,6700	8 724	23 596	15:19
JRHOLDING (JRH)	7,5800	-1,04%	7,6400	7,7000	7,5600	2 808	21 359	14:39
JSW	33,8400	-1,63%	34,3000	34,4900	33,7600	365 318	12 454 600	15:20
JWWINVEST (JWW)	4,2100	-2,32%	4,2900	4,3600	4,2100	3 989	17 153	15:19
K2HOLDING (K2H)	36,1000	0,56%	35,9000	36,1000	35,3000	1 005	36 110	15:17
KCI	0,8500	-2,07%	0,8520	0,8580	0,8500	5 919	5 036	14:43
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	15:00
KERNEL (KER)	10,4000	-1,33%	10,5000	10,7000	9,8400	53 673	543 591	15:14
KETY (KTY)	797,0000	0,69%	783,5000	813,5000	779,0000	22 917	18 415 684	15:20
KGHM (KGH)	138,1000	-4,23%	141,0000	141,1500	135,4000	530 007	73 910 226	15:20
KGL	15,9000	1,92%	15,9000	15,9000	15,9000	2	32	09:00
KINOPOL (KPL)	14,9500	-1,97%	15,0000	15,2000	14,9000	3 597	53 920	15:08
KOGENERA (KGN)	52,3000	-2,24%	52,5000	53,3000	51,2000	3 089	161 575	15:20
KOMPAP (KMP)	22,6000	-2,59%	23,0000	23,0000	22,6000	642	14 661	15:19
KOMPUTRON (KOM)	4,7000	-0,21%	4,7100	4,7800	4,7000	3 315	15 581	13:22
KPPD (KPD)	50,0000	-3,85%	50,5000	50,5000	50,0000	203	10 159	12:04
KRAKCHEM (KCH)	0,3580	5,92%	0,3240	0,3580	0,3240	11 786	4 033	15:14
KREDYTIN (KRI)	17,6000	-2,22%	18,0000	18,0000	17,6000	7	124	11:38
KRKA (KRK)	536,0000	0,37%	534,0000	536,0000	524,0000	68	35 962	15:19
KRUK (KRU)	431,0000	-3,97%	445,0000	447,0000	431,0000	21 956	9 624 308	15:20
KRVITAMIN (KVT)	10,8500	0,00%	10,8500	10,8500	10,8500	9	98	14:06
KSGAGRO (KSG)	1,5300	0,00%	1,5300	1,5300	1,4900	228	349	10:28
LABOPRINT (LAB)	20,4000	0,00%	20,4000	22,0000	20,4000	1 219	25 499	15:01
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	15:00
LARQ (LRQ)	2,4400	-4,69%	2,5400	2,5400	2,4000	17 248	42 031	12:53
LENA (LEN)	3,6500	-1,62%	3,7100	3,7100	3,6500	871	3 179	09:54
LENTEX (LTX)	6,8000	-0,87%	6,8400	6,9200	6,6600	13 823	93 587	14:50
LESS (LES)	0,2340	-2,09%	0,2360	0,2390	0,2330	181 403	42 448	14:21
Reklama
LIBET (LBT)	1,9000	0,53%	1,9000	1,9000	1,9000	10	19	09:00	Reklama
LOKUM (LKD)	26,0000	-0,76%	25,8000	26,6000	25,8000	292	7 589	15:06
LPP	15 120,0000	-4,49%	15 690,0000	15 880,0000	15 120,0000	2 661	41 116 190	15:20
LSISOFT (LSI)	14,5000	0,00%	14,5000	14,5000	14,5000	71	1 030	12:21
LUBAWA (LBW)	3,7000	-3,14%	3,8100	3,8380	3,7000	370 253	1 394 158	15:20
MABION (MAB)	17,5600	9,75%	16,5000	17,8000	16,2600	109 719	1 872 257	15:20
MAKARONPL (MAK)	18,0000	0,28%	17,8500	18,1500	17,7000	2 404	43 148	15:06
MANGATA (MGT)	93,0000	0,43%	93,0000	94,4000	91,2000	761	70 712	14:36
MANYDEV (MAN)	1,2200	-3,94%	1,2700	1,2700	1,1300	10 579	12 485	12:31
MARVIPOL (MVP)	9,0000	-2,17%	9,2000	9,2000	8,6400	80 818	727 993	15:09
MAXCOM (MXC)	10,0500	1,52%	10,6000	11,6000	10,0500	5 636	62 229	13:01
MBANK (MBK)	671,0000	-1,87%	678,0000	684,8000	666,0000	14 000	9 475 878	15:20
MBWS (MBW)	12,7000	-6,62%	12,6000	12,7000	12,6000	90	1 135	09:55
MCI	26,8000	-1,47%	27,4000	27,4000	26,8000	2 685	72 692	15:16
MDIENERGIA (MDI)	1,5500	1,64%	1,5200	1,5500	1,5050	5 188	7 879	14:52
MEDICALG (MDG)	25,5200	-1,47%	26,0000	26,7800	25,5000	9 684	252 585	15:20
MEDINICE (ICE)	9,4400	3,17%	9,2000	9,4400	8,8800	6 872	63 569	15:19
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	15:00
MENNICA (MNC)	18,7000	-1,32%	18,9500	19,0000	18,6000	383	7 207	14:22
MERCATOR (MRC)	41,5000	-2,24%	42,1000	42,4500	41,3500	4 630	193 452	15:18
MERCOR (MCR)	21,7000	0,00%	21,7000	22,0000	21,5000	4 533	98 901	14:22
MEXPOLSKA (MEX)	4,2300	1,93%	4,0700	4,2300	4,0600	4 586	19 051	14:51
MFO	33,8000	-3,43%	35,4000	35,4000	33,8000	374	12 737	15:17
MILKILAND (MLK)	0,5880	2,80%	0,5880	0,5880	0,5880	390	229	13:27
MILLENNIUM (MIL)	9,3700	-2,40%	9,5000	9,6000	9,3350	824 543	7 791 505	15:19
MIRACULUM (MIR)	1,2200	-1,61%	1,2200	1,2200	1,2200	3 070	3 745	11:45
MIRBUD (MRB)	9,1600	-2,03%	9,3600	9,3800	9,1500	112 692	1 041 595	15:20
MLPGROUP (MLG)	81,0000	0,00%	81,4000	81,4000	81,0000	124	10 045	13:13
MLSYSTEM (MLS)	41,0000	0,49%	41,2000	41,7000	40,4500	2 749	112 990	15:17
MOBRUK (MBR)	323,5000	-1,07%	327,0000	329,5000	323,0000	1 074	349 064	15:16
MOJ	(1,5600)	-	-	-	-	-	-	09:00
MOL	33,0000	-1,20%	33,4000	33,4000	33,0000	1 150	38 232	14:36
MOLECURE (MOC)	15,9800	0,13%	15,9600	15,9800	15,7200	5 923	94 109	15:00
MONNARI (MON)	5,3600	0,37%	5,3400	5,3600	5,3400	12 120	64 923	14:54
MOSTALPLC (MSP)	17,2500	-0,86%	17,7000	17,7000	16,8500	1 808	30 892	14:49
MOSTALWAR (MSW)	7,2000	-1,10%	7,1000	7,2000	7,0000	8 243	58 323	14:15
MOSTALZAB (MSZ)	4,3700	-4,17%	4,5300	4,5300	4,1600	231 408	1 002 807	15:18
MOVIEGAME (MOV)	29,2500	0,52%	29,1000	30,0000	28,4500	19 399	570 830	15:14
MURAPOL (MUR)	42,0000	-2,10%	42,7800	42,7800	41,9000	23 665	996 445	15:17
MUZA (MZA)	14,9000	-2,93%	15,3000	15,3000	14,5000	1 496	22 225	14:57
MWTRADE (MWT)	5,8000	0,00%	5,6500	5,8000	5,6500	11	62	09:47
NANOGROUP (NNG)	1,0200	-0,49%	1,0300	1,0300	1,0150	18 929	19 358	15:10
NEUCA (NEU)	898,0000	0,90%	895,0000	903,0000	875,0000	3 563	3 195 401	15:07
NEWAG (NWG)	22,0000	3,29%	21,6000	22,1000	21,3000	8 286	180 217	14:55
NEXITY (NXG)	2,4800	2,48%	2,4200	2,4800	2,4200	410	1 006	10:47
NOVATURAS (NTU)	14,8000	-1,33%	14,8000	14,8000	14,8000	109	1 613	10:35
NOVAVISGR (NVG)	2,3900	-1,24%	2,4100	2,4500	2,3900	22 702	54 390	14:44
NOVITA (NVT)	100,0000	-10,71%	109,0000	109,0000	99,2000	1 067	109 486	15:19
NTCAPITAL (NTC)	0,6700	0,30%	0,6700	0,6700	0,6700	20	13	09:12
NTTSYSTEM (NTT)	6,5400	-0,30%	6,8000	6,8000	6,5400	1 482	9 821	15:16
ODLEWNIE (ODL)	10,1500	-0,98%	10,4000	10,4000	10,1500	4 876	49 987	14:11
OEX	52,0000	0,00%	52,0000	53,2000	51,0000	832	43 212	14:19
ONDE (OND)	14,3000	-1,65%	14,5000	14,5000	14,1400	9 838	140 556	15:18
ONESANO (ONO)	1,3300	-0,37%	1,3300	1,3300	1,3200	380	504	14:03
OPONEO.PL (OPN)	57,6000	1,05%	57,0000	57,8000	56,6000	7 691	438 308	15:10
OPTEAM (OPM)	(5,7000)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,8000	-1,49%	7,9000	7,9220	7,7940	412 369	3 226 001	15:20
ORCOGROUP (OPG)	(2,2200)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	#33,6000	-1,75%	-	-	-	-	-	15:00
OTLOG (OTS)	31,3000	2,62%	30,2000	31,5000	30,2000	3 036	94 132	14:53
OTMUCHOW (OTM)	4,7000	-1,67%	4,7800	4,7800	4,7000	1 397	6 566	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	69,0000	1	69	09:03
PAMAPOL (PMP)	2,7000	-1,46%	2,7400	2,7400	2,7000	3 910	10 558	11:48
PANOVA (NVA)	16,0500	-1,53%	16,1500	16,4000	16,0500	1 244	20 195	15:09
PASSUS (PAS)	30,6000	17,24%	29,0000	31,4000	27,3000	8 142	235 862	15:13
PATENTUS (PAT)	3,6750	-4,92%	3,8000	3,8000	3,6450	15 326	56 456	15:05
PBG	#0,0200	2,56%	-	-	-	-	-	13:27
PBSFINANSE (PBF)	1,2900	2,38%	1,1400	1,2900	1,1400	1 215	1 445	15:04
PCCEXOL (PCX)	2,7600	-2,47%	2,8300	2,8300	2,7400	32 605	90 564	15:17
PCCROKITA (PCR)	101,6000	0,99%	100,4000	102,6000	100,4000	2 016	204 876	15:20
Reklama
PCFGROUP (PCF)	18,1000	0,56%	18,4800	18,4800	18,0000	1 077	19 560	15:20	Reklama
PEKABEX (PBX)	22,9000	-0,43%	22,7000	22,9000	22,4000	3 930	88 999	14:46
PEKAO (PEO)	176,4500	-3,02%	181,0000	181,0000	176,4500	502 132	89 291 817	15:20
PEPCO (PCO)	18,9250	-3,15%	19,2000	19,6000	18,8500	1 628 261	31 247 950	15:20
PEPEES (PPS)	1,1200	0,00%	1,1300	1,1300	1,1200	3 685	4 150	14:20
PGE	6,0740	-0,43%	6,1000	6,2160	6,0020	4 114 362	25 098 396	15:20
PGFGROUP (PGV)	0,4760	0,85%	0,4690	0,4760	0,4690	3 609	1 701	13:59
PHARMENA (PHR)	6,9200	-0,86%	6,9800	7,0400	6,8800	4 014	27 965	15:08
PHN	11,9500	0,42%	11,9500	11,9500	11,8000	16 699	198 692	12:22
PHOTON (PEN)	7,9000	-1,25%	7,7000	7,9600	7,7000	2 743	21 442	15:15
PKNORLEN (PKN)	66,4400	-3,43%	68,0000	68,4900	66,4300	2 758 747	187 127 274	15:20
PKOBP (PKO)	56,4400	-2,99%	57,4000	57,7200	56,2000	1 724 610	98 051 453	15:20
PKPCARGO (PKP)	12,2200	-2,71%	12,4800	12,5000	12,1200	77 988	959 153	15:14
PLAYWAY (PLW)	281,0000	-3,27%	290,0000	292,0000	278,0000	2 885	818 466	15:20
PLAZACNTR (PLZ)	2,9200	2,46%	2,8800	2,9400	2,8800	6 135	17 923	14:38
PMPG (PGM)	3,7200	1,64%	3,7200	3,7200	3,7200	126	469	13:09
POLENERGIA (PEP)	67,8000	1,19%	67,0000	68,4000	67,0000	1 185	80 291	15:14
POLICE (PCE)	11,0500	-0,90%	11,1500	11,1500	11,0500	967	10 747	13:11
POLIMEXMS (PXM)	3,8380	-1,84%	3,9200	3,9300	3,8100	259 303	997 759	15:17
POLTREG (PTG)	54,6000	-2,85%	56,0000	56,0000	53,4000	1 028	55 534	13:38
POLWAX (PWX)	1,8100	-1,63%	1,8400	1,8400	1,8000	5 959	10 788	14:33
PRAGMAINK (PRI)	4,5200	-3,83%	4,7100	4,7100	4,5200	17	79	11:20
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	15:00
PROCHEM (PRM)	32,2000	-1,23%	32,8000	32,8000	31,6000	737	23 631	15:15
PROJPRZEM (PJP)	20,5000	-0,97%	20,4000	20,5000	19,5500	1 996	40 047	10:40
PROTEKTOR (PRT)	2,0100	-1,95%	2,0500	2,0500	1,9600	13 808	27 464	12:17
PULAWY (ZAP)	58,8000	-0,34%	59,2000	59,6000	58,0000	883	52 156	13:37
PURE (PUR)	7,9900	-0,37%	8,1000	8,1000	7,8500	8 440	66 792	15:05
PZU	49,4600	0,79%	48,5800	50,0200	48,3000	1 150 442	56 941 398	15:20
QUANTUM (QNT)	25,6000	0,00%	25,6000	25,6000	25,6000	375	9 600	15:00
QUERCUS (QRS)	6,4600	-1,22%	6,4800	6,5000	6,3000	20 000	128 908	14:40
R22	111,5000	2,29%	110,0000	112,0000	109,0000	5 803	643 207	15:14
RAEN (RAE)	0,6880	4,24%	0,6680	0,7100	0,6500	81 223	55 700	13:55
RAFAKO (RFK)	0,9800	-0,51%	0,9800	0,9880	0,9790	86 236	84 626	15:18
RAFAMET (RAF)	16,0000	1,91%	15,9000	16,0000	15,9000	31	494	10:41
RAINBOW (RBW)	73,3000	-2,66%	74,8000	74,8000	72,5000	28 677	2 103 801	15:16
RANKPROGR (RNK)	3,9500	-2,95%	4,0200	4,0500	3,8800	31 126	123 131	12:51
RAWLPLUG (RWL)	14,5000	-1,36%	14,8000	14,8000	14,5000	502	7 280	09:05
REDAN (RDN)	0,3150	-0,94%	0,2950	0,3150	0,2950	1 450	432	12:10
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	15:00
REINHOLD (RHD)	(0,0725)	-	-	-	-	-	-	08:30
REINO (RNC)	1,3700	7,03%	1,3700	1,3700	1,3700	2	3	09:04
RELPOL (RLP)	6,5000	-1,81%	6,6200	6,6200	6,4800	18 198	118 505	12:20
REMAK (RMK)	15,1500	0,00%	15,7000	15,7000	15,1500	152	2 304	14:25
RENDER (RND)	126,5000	-5,60%	131,0000	132,0000	123,5000	615	77 856	15:19
RESBUD (RES)	0,6600	0,30%	0,6680	0,7000	0,6500	21 017	14 215	13:20
ROPCZYCE (RPC)	30,7000	0,00%	30,6000	30,7000	30,6000	797	24 388	12:15
RYVU (RVU)	54,2000	-0,73%	54,9000	54,9000	53,7000	2 741	148 322	15:18
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	15:00
SANOK (SNK)	23,3000	-1,89%	23,6500	23,6500	22,8000	2 828	65 265	15:09
SANPL (SPL)	543,8000	-2,05%	547,4000	551,8000	543,6000	34 896	19 114 990	15:20
SANTANDER (SAN)	18,9760	-0,99%	19,1660	19,1660	18,1000	1 749	32 592	11:51
SANWIL (SNW)	1,6700	2,14%	1,6350	1,6700	1,6300	3 575	5 841	09:40
SCPFL (SCP)	190,8000	0,10%	188,0000	190,8000	188,0000	675	127 929	15:17
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	255	7 905	14:29
SEKO (SEK)	13,9500	-0,71%	14,0000	14,0500	13,9500	1 079	15 109	14:58
SELENAFM (SEL)	34,5000	1,47%	33,8000	34,5000	33,8000	585	19 963	15:04
SELVITA (SLV)	69,5000	-2,11%	71,0000	71,0000	69,1000	26 418	1 848 614	14:42
SERINUS (SEN)	3,1000	-1,27%	3,1000	3,1800	3,0200	14 413	44 818	13:12
SESCOM (SES)	58,0000	-5,84%	58,6000	58,6000	58,0000	155	9 011	15:05
SFINKS (SFS)	0,7690	0,92%	0,7620	0,7690	0,7200	29 456	22 304	13:51
SHOPER (SHO)	30,5000	-2,87%	31,0000	31,0000	30,5000	409	12 516	13:49
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	3	14	09:00
SILVANO (SFG)	5,0600	-0,78%	5,0400	5,0600	5,0400	4 610	23 314	13:53
SIMFABRIC (SIM)	3,7600	2,17%	3,7100	3,7650	3,5800	12 737	46 804	13:38
SKARBIEC (SKH)	24,1000	-2,43%	24,1000	24,1000	24,1000	129	3 109	14:53
SKYLINE (SKL)	1,4500	-4,61%	1,4500	1,4500	1,4500	1	1	09:52
SNIEZKA (SKA)	84,0000	-2,10%	85,8000	85,8000	84,0000	63	5 314	11:24
SOHODEV (SHD)	0,4140	0,00%	0,4140	0,4140	0,4140	2 207	914	15:00
SONEL (SON)	14,2500	-0,35%	14,3000	14,3500	14,1000	832	11 785	14:46
Reklama
SOPHARMA (SPH)	13,0000	-2,99%	13,1500	13,1500	13,0000	348	4 539	10:28	Reklama
SPYROSOFT (SPR)	415,0000	-1,19%	422,0000	422,0000	413,0000	104	43 247	15:04
STALEXP (STX)	3,5550	0,28%	3,5500	3,5600	3,4900	425 297	1 502 024	15:19
STALPROD (STP)	219,0000	-2,23%	225,5000	225,5000	217,5000	1 389	306 219	15:18
STALPROFI (STF)	8,6200	-1,82%	8,7600	8,7600	8,6200	2 909	25 159	15:07
STAPORKOW (ZUK)	2,5200	1,61%	2,4800	2,5200	2,4800	7 390	18 383	11:38
STARHEDGE (SHG)	(0,3980)	-	-	-	-	-	-	15:00
SUNEX (SNX)	10,0200	-0,60%	10,1000	10,1000	9,7000	17 069	168 951	15:20
SYGNITY (SGN)	62,4000	-2,50%	63,6000	64,0000	62,2000	2 539	160 443	15:10
SYNEKTIK (SNT)	122,4000	-3,47%	124,6000	124,6000	120,4000	31 792	3 884 525	15:11
TALEX (TLX)	16,7000	-0,60%	16,7000	16,7000	16,7000	10	167	09:02
TARCZYNSKI (TAR)	49,3000	-2,18%	49,9000	49,9000	49,3000	75	3 724	14:24
TATRY (TMR)	(127,0000)	-	-	-	-	-	-	09:00
TAURONPE (TPE)	2,8430	-1,49%	2,8870	2,9130	2,8360	1 619 397	4 642 363	15:20
TBULL (TBL)	4,4400	0,00%	4,4400	4,4400	4,4400	56	249	15:00
TENDERHUT (THG)	9,2600	1,98%	9,2200	9,2600	9,2200	538	4 976	14:59
TERMOREX (TRR)	0,6550	-5,07%	0,6900	0,7450	0,6500	23 100	15 984	15:16
TESGAS (TSG)	3,0800	3,36%	3,0800	3,1500	3,0000	48 840	151 063	14:59
TEXT (TXT)	91,0000	-1,83%	92,2000	92,4000	90,5000	18 408	1 685 549	15:19
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,8500	-2,81%	33,3500	34,2000	32,6500	36 828	1 229 045	15:17
TOWERINV (TOW)	(4,3800)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,3100	-0,95%	7,3900	7,4400	7,3000	27 347	201 196	15:17
TRAKCJA (TRK)	2,3800	-4,80%	2,4500	2,4500	2,3300	334 251	795 835	15:17
TRANSPOL (TRN)	3,6200	0,00%	3,6400	3,6400	3,5600	3 295	11 821	12:36
TRITON (TRI)	4,7000	4,44%	4,7000	4,7000	4,7000	133	625	15:00
TSGAMES (TEN)	94,2000	-3,19%	96,1000	97,3000	94,2000	16 448	1 567 413	15:19
ULMA (ULM)	72,0000	-2,04%	74,0000	74,0000	72,0000	101	7 282	11:16
ULTGAMES (ULG)	11,0000	-1,79%	10,9000	11,0000	10,6000	2 125	22 711	12:42
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	9,9200	-1,29%	10,0000	10,1000	9,9000	2 823	28 236	15:05
UNICREDIT (UCG)	146,6000	-1,64%	149,0400	149,0400	146,3000	79	11 663	15:20
UNIMA (U2K)	5,7000	3,64%	5,4500	5,8500	5,4000	6 416	35 756	13:37
UNIMOT (UNT)	133,0000	-2,21%	133,4000	136,0000	128,6000	3 081	409 449	15:09
URTESTE (URT)	100,0000	-4,76%	105,0000	105,0000	100,0000	70	7 080	13:04
VERCOM (VRC)	113,0000	-2,16%	114,0000	114,5000	111,0000	2 907	326 890	14:53
VIGOPHOTN (VGO)	514,0000	-1,91%	524,0000	524,0000	494,0000	562	287 548	14:05
VINDEXUS (VIN)	11,1500	0,00%	11,0500	11,2000	11,0000	2 324	25 819	15:18
VISTAL (VTL)	#0,0200	-96,66%	-	-	-	-	-	15:00
VIVID (VVD)	0,6080	3,75%	0,6080	0,6080	0,6080	20	12	13:24
VOTUM (VOT)	46,0000	-1,50%	46,7000	47,0000	45,8000	9 686	449 855	15:09
VOXEL (VOX)	91,6000	-3,78%	94,0000	94,0000	91,4000	2 098	194 383	14:16
VRG	3,3100	-3,22%	3,4100	3,4100	3,2700	188 442	622 052	15:15
WARIMPEX (WXF)	3,7400	-1,32%	3,8000	3,8000	3,7400	9 404	35 399	15:17
WASKO (WAS)	1,6000	-1,23%	1,6100	1,6150	1,6000	1 297	2 083	09:53
WAWEL (WWL)	656,0000	2,50%	650,0000	656,0000	646,0000	14	9 102	14:54
WIELTON (WLT)	8,1500	-0,85%	8,2600	8,3600	8,1500	9 764	80 339	15:16
WIKANA (WIK)	(6,9500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,4800)	-	-	-	-	-	-	15:00
WIRTUALNA (WPL)	119,0000	1,88%	116,8000	123,0000	115,6000	1 720	206 516	15:15
WITTCHEN (WTN)	28,1000	-2,43%	28,8000	28,8000	28,0000	12 238	345 153	15:09
WOJAS (WOJ)	8,1800	0,25%	8,1800	8,2000	8,1600	7 742	63 210	15:18
XPLUS (XPL)	1,7200	0,00%	1,7200	1,7200	1,7200	925	1 591	11:13
XTPL (XTP)	141,0000	0,71%	141,6000	141,6000	140,0000	851	119 961	15:20
XTRADEBDM (XTB)	59,2800	-1,53%	60,2600	60,3600	59,0000	211 851	12 660 525	15:19
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	15:00
ZAMET (ZMT)	1,5400	-4,35%	1,5600	1,6000	1,5400	3 524	5 532	14:42
ZEPAK (ZEP)	19,2200	-0,10%	19,2200	19,4000	19,2000	3 484	67 013	14:09
ZREMB (ZRE)	3,8100	-3,54%	3,9500	3,9700	3,8000	18 218	70 453	15:15
ZUE	10,9000	-1,80%	10,9000	10,9000	10,5000	13 805	147 524	15:06

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.